Edelweiss Mutual Fund - Edelweiss Silver ETF (NSE:ESILVER)
India · Delayed Price · Currency is INR 226.61
-7.56 (-3.23%)
Last updated: Apr 2, 2026, 3:29 PM IST
NSE:ESILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 232.14 | 232.14 | 220.79 | 226.61 | 226.61 | -3.23% | 511,319 |
| Apr 1, 2026 | 226.65 | 236.68 | 226.65 | 234.17 | 234.17 | 3.18% | 73,211 |
| Mar 30, 2026 | 222.91 | 230.00 | 221.53 | 226.96 | 226.96 | 2.33% | 196,776 |
| Mar 27, 2026 | 222.89 | 224.91 | 218.53 | 221.79 | 221.79 | -3.97% | 501,899 |
| Mar 25, 2026 | 227.45 | 234.07 | 227.45 | 230.97 | 230.97 | 4.10% | 369,624 |
| Mar 24, 2026 | 211.70 | 223.00 | 209.82 | 221.88 | 221.88 | 8.40% | 192,558 |
| Mar 23, 2026 | 220.02 | 220.02 | 198.35 | 204.69 | 204.69 | -11.64% | 354,874 |
| Mar 20, 2026 | 234.50 | 236.71 | 226.89 | 231.65 | 231.65 | 0.79% | 154,167 |
| Mar 19, 2026 | 243.58 | 243.58 | 227.62 | 229.83 | 229.83 | -7.55% | 173,568 |
| Mar 18, 2026 | 246.63 | 248.70 | 243.57 | 248.61 | 248.61 | -0.85% | 359,027 |
| Mar 17, 2026 | 251.89 | 255.60 | 250.07 | 250.75 | 250.75 | 2.60% | 112,994 |
| Mar 16, 2026 | 249.64 | 249.66 | 242.01 | 244.39 | 244.39 | -4.42% | 499,102 |
| Mar 13, 2026 | 265.29 | 265.29 | 252.57 | 255.69 | 255.69 | -3.62% | 143,458 |
| Mar 12, 2026 | 255.64 | 267.50 | 255.64 | 265.29 | 265.29 | 1.14% | 674,239 |
| Mar 11, 2026 | 268.66 | 270.97 | 261.12 | 262.30 | 262.30 | -2.36% | 223,078 |
| Mar 10, 2026 | 266.86 | 272.00 | 266.50 | 268.65 | 268.65 | 3.74% | 539,050 |
| Mar 9, 2026 | 256.97 | 267.77 | 253.82 | 258.97 | 258.97 | 0.62% | 759,125 |
| Mar 6, 2026 | 261.61 | 262.37 | 255.01 | 257.37 | 257.37 | -1.13% | 109,314 |
| Mar 5, 2026 | 260.01 | 265.00 | 251.76 | 260.31 | 260.31 | -1.90% | 655,593 |
| Mar 4, 2026 | 272.63 | 272.65 | 254.20 | 265.34 | 265.34 | -7.23% | 268,848 |
| Mar 2, 2026 | 275.57 | 289.00 | 275.57 | 286.01 | 286.01 | 8.06% | 252,869 |
| Feb 27, 2026 | 262.19 | 265.00 | 261.24 | 264.68 | 264.68 | 3.16% | 465,823 |
| Feb 26, 2026 | 264.98 | 264.98 | 251.76 | 256.57 | 256.57 | -3.17% | 171,650 |
| Feb 25, 2026 | 263.59 | 266.43 | 263.37 | 264.98 | 264.98 | 1.03% | 398,796 |
| Feb 24, 2026 | 261.85 | 264.30 | 259.03 | 262.28 | 262.28 | 0.72% | 465,664 |
| Feb 23, 2026 | 261.28 | 266.30 | 257.00 | 260.41 | 260.41 | 5.57% | 189,995 |
| Feb 20, 2026 | 242.48 | 248.70 | 238.78 | 246.66 | 246.66 | 1.18% | 150,339 |
| Feb 19, 2026 | 236.99 | 244.94 | 236.98 | 243.78 | 243.78 | 4.27% | 185,093 |
| Feb 18, 2026 | 232.08 | 235.60 | 230.92 | 233.80 | 233.80 | 0.75% | 319,657 |
| Feb 17, 2026 | 230.60 | 237.62 | 227.13 | 232.07 | 232.07 | -2.91% | 1,066,229 |
| Feb 16, 2026 | 238.64 | 239.99 | 233.65 | 239.02 | 239.02 | -1.95% | 673,108 |
| Feb 13, 2026 | 243.60 | 245.70 | 235.04 | 243.77 | 243.77 | -5.32% | 588,257 |
| Feb 12, 2026 | 259.50 | 259.99 | 254.53 | 257.46 | 257.46 | -0.72% | 860,629 |
| Feb 11, 2026 | 257.78 | 259.50 | 253.36 | 259.32 | 259.32 | 1.10% | 551,795 |
| Feb 10, 2026 | 253.94 | 256.99 | 249.63 | 256.50 | 256.50 | 1.76% | 721,289 |
| Feb 9, 2026 | 247.39 | 258.40 | 246.29 | 252.07 | 252.07 | 6.15% | 1,686,113 |
| Feb 6, 2026 | 245.65 | 248.00 | 230.90 | 237.47 | 237.47 | -6.11% | 1,368,073 |
| Feb 5, 2026 | 264.99 | 264.99 | 239.00 | 252.93 | 252.93 | -10.49% | 1,346,124 |
| Feb 4, 2026 | 262.26 | 290.00 | 262.26 | 282.57 | 282.57 | 10.99% | 550,456 |
| Feb 3, 2026 | 240.90 | 269.98 | 236.36 | 254.59 | 254.59 | 8.32% | 1,042,953 |
| Feb 2, 2026 | 261.00 | 261.00 | 210.61 | 235.03 | 235.03 | -10.72% | 584,979 |
| Feb 1, 2026 | 299.71 | 299.71 | 263.26 | 263.26 | 263.26 | -11.39% | 32,112 |
| Jan 30, 2026 | 359.97 | 359.98 | 285.00 | 297.11 | 297.11 | -19.46% | 724,956 |
| Jan 29, 2026 | 351.50 | 375.00 | 351.50 | 368.91 | 368.91 | 6.95% | 548,650 |
| Jan 28, 2026 | 340.65 | 353.76 | 340.65 | 344.94 | 344.94 | 2.91% | 442,861 |
| Jan 27, 2026 | 320.00 | 338.69 | 310.55 | 335.17 | 335.17 | 7.13% | 651,225 |
| Jan 23, 2026 | 298.01 | 316.98 | 298.01 | 312.87 | 312.87 | 9.04% | 526,926 |
| Jan 22, 2026 | 325.90 | 325.90 | 254.75 | 286.94 | 286.94 | -12.28% | 678,996 |
| Jan 21, 2026 | 324.18 | 340.00 | 314.90 | 327.12 | 327.12 | 3.93% | 869,373 |
| Jan 20, 2026 | 300.10 | 323.93 | 300.10 | 314.74 | 314.74 | 7.17% | 551,274 |